コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[7555]	26/10/29	718	718	711	713	-5.0	-0.70	700	3,627,511,552
[7555]	26/10/28	712	718	712	718	+3.0	+0.42	800	3,652,950,016
[7555]	26/10/27	716	718	713	715	-1.0	-0.14	2,200	3,637,686,784
[7555]	26/10/26	716	716	714	716	0	+0.00	1,100	3,642,774,528
[7555]	26/10/23	719	719	716	716	-3.0	-0.42	1,700	3,642,774,528
[7555]	26/10/22	718	722	717	719	+1.0	+0.14	3,800	3,658,037,504
[7555]	26/10/21	715	719	715	718	+1.0	+0.14	1,500	3,652,950,016
[7555]	26/10/20	717	720	712	717	-3.0	-0.42	1,300	3,647,862,272
[7555]	26/10/19	729	730	698	720	-11.0	-1.50	15,800	3,663,125,248
[7555]	26/10/16	734	734	729	731	-3.0	-0.41	2,000	3,719,089,664
[7555]	26/10/15	736	737	730	734	-2.0	-0.27	2,900	3,734,352,640
[7555]	26/10/14	736	737	736	736	0	+0.00	800	3,744,528,128
[7555]	26/10/13	736	737	732	736	0	+0.00	2,500	3,744,528,128
[7555]	26/10/09	736	736	736	736	+3.0	+0.41	100	3,744,528,128
[7555]	26/10/08	733	733	733	733	0	+0.00	100	3,729,265,152
[7555]	26/10/07	736	736	733	733	-3.0	-0.41	400	3,729,265,152
[7555]	26/10/06	736	736	736	736	+2.0	+0.27	100	3,744,528,128
[7555]	26/10/05	734	735	734	734	0	+0.00	1,400	3,734,352,640
[7555]	26/10/02	736	736	733	734	-2.0	-0.27	1,600	3,734,352,640
[7555]	26/10/01	741	741	735	736	-5.0	-0.67	2,000	3,744,528,128
[7555]	26/09/30	736	741	736	741	+3.0	+0.41	1,100	3,769,966,336
[7555]	26/09/29	741	742	737	738	-10.0	-1.34	2,800	3,754,703,360
[7555]	26/09/28	748	750	743	748	+1.0	+0.13	2,900	3,805,580,032
[7555]	26/09/25	745	747	743	747	+4.0	+0.54	1,700	3,800,492,544
[7555]	26/09/24	746	746	741	743	0	+0.00	2,400	3,780,141,824
[7555]	26/09/18	742	744	742	743	+1.0	+0.13	600	3,780,141,824
[7555]	26/09/17	749	749	742	742	-7.0	-0.93	2,500	3,775,054,080
[7555]	26/09/16	749	749	749	749	0	+0.00	600	3,810,667,776
[7555]	26/09/15	749	749	748	749	+1.0	+0.13	800	3,810,667,776
[7555]	26/09/14	749	749	747	748	-1.0	-0.13	400	3,805,580,032
[7555]	26/09/11	749	749	749	749	+1.0	+0.13	300	3,810,667,776
[7555]	26/09/10	746	748	746	748	+2.0	+0.27	400	3,805,580,032
[7555]	26/09/09	－	－	－	746	－	－	0	-
[7555]	26/09/08	750	750	746	746	-3.0	-0.40	2,100	3,795,404,800
[7555]	26/09/07	749	749	749	749	+2.0	+0.27	100	3,810,667,776
[7555]	26/09/04	－	－	－	747	－	－	0	-
[7555]	26/09/03	－	－	－	747	－	－	0	-
[7555]	26/09/02	749	749	747	747	-2	-0.27	800	-
[7555]	26/09/01	747	750	747	749	0	0.00	900	-
[7555]	26/08/31	748	750	748	749	+1	+0.13	1,400	-
[7555]	26/08/28	744	748	744	748	+4	+0.54	1,900	-
[7555]	26/08/27	744	744	744	744	-1	-0.13	100	-
[7555]	26/08/26	742	745	742	745	+3	+0.40	400	-
[7555]	26/08/25	745	745	742	742	-3	-0.40	1,300	-
[7555]	26/08/24	745	745	743	745	0	0.00	400	-
[7555]	26/08/21	744	745	744	745	+3	+0.40	200	-
[7555]	26/08/20	744	744	742	742	-2	-0.27	200	-
[7555]	26/08/19	744	744	744	744	-1	-0.13	200	-
[7555]	26/08/18	744	745	742	745	+1	+0.13	500	-
[7555]	26/08/17	740	744	740	744	+4	+0.54	1,100	-
[7555]	26/08/14	744	758	737	740	-3	-0.40	8,900	-
[7555]	26/08/13	741	743	741	743	0	0.00	400	-
[7555]	26/08/12	741	745	740	743	+2	+0.27	1,200	-
[7555]	26/08/10	741	741	740	741	0	0.00	700	-
[7555]	26/08/07	743	743	741	741	-3	-0.40	1,400	-
[7555]	26/08/06	744	744	744	744	0	0.00	200	-
[7555]	26/08/05	744	745	741	744	+2	+0.27	2,000	-
[7555]	26/08/04	742	742	742	742	－	－	200	-
[7555]	26/08/03	－	－	－	740	－	－	0	-
[7555]	26/07/31	740	740	740	740	0	0.00	1,000	-
[7555]	26/07/30	740	742	740	740	0	0.00	1,300	-
[7555]	26/07/29	742	742	740	740	0	0.00	500	-
[7555]	26/07/28	742	742	740	740	-2	-0.27	300	-
[7555]	26/07/27	742	742	742	742	+2	+0.27	300	-
[7555]	26/07/24	744	744	736	740	-2	-0.27	4,500	-
[7555]	26/07/23	741	746	741	742	+1	+0.13	1,400	-
[7555]	26/07/22	739	741	739	741	+3	+0.41	600	-
[7555]	26/07/21	741	741	737	738	-2	-0.27	2,300	-
[7555]	26/07/17	742	742	739	740	-1	-0.13	700	-
[7555]	26/07/16	740	741	737	741	0	0.00	1,600	-
[7555]	26/07/15	742	742	740	741	0	0.00	800	-
[7555]	26/07/14	739	741	739	741	0	0.00	500	-
[7555]	26/07/13	740	741	738	741	+2	+0.27	1,200	-
[7555]	26/07/10	740	740	736	739	0	0.00	1,600	-
[7555]	26/07/09	740	740	739	739	0	0.00	800	-
[7555]	26/07/08	740	740	735	739	-1	-0.14	3,100	-
[7555]	26/07/07	740	742	740	740	0	0.00	3,100	-
[7555]	26/07/06	740	740	739	740	0	0.00	700	-
[7555]	26/07/03	741	741	740	740	-1	-0.13	3,100	-
[7555]	26/07/02	744	744	733	741	+4	+0.54	17,400	-
[7555]	26/07/01	736	741	736	737	+4	+0.55	1,100	-
[7555]	26/06/30	754	754	733	733	-21	-2.79	5,800	-
[7555]	26/06/29	752	754	749	754	+4	+0.53	600	-
[7555]	26/06/26	746	750	746	750	+3	+0.40	500	-
[7555]	26/06/25	749	749	747	747	+3	+0.40	800	-
[7555]	26/06/24	739	744	734	744	-10	-1.33	6,000	-
[7555]	26/06/23	754	754	754	754	-4	-0.53	100	-
[7555]	26/06/22	755	758	755	758	+3	+0.40	500	-
[7555]	26/06/19	762	762	755	755	-15	-1.95	1,400	-
[7555]	26/06/18	763	770	762	770	－	－	900	-
[7555]	26/06/17	－	－	－	751	－	－	0	-
[7555]	26/06/16	751	751	751	751	+3	+0.40	100	-
[7555]	26/06/15	755	758	748	748	-7	-0.93	700	-
[7555]	26/06/12	758	765	743	755	-2	-0.26	5,000	-
[7555]	26/06/11	760	760	755	757	-3	-0.39	900	-
[7555]	26/06/10	771	771	760	760	-7	-0.91	500	-
[7555]	26/06/09	772	787	767	767	-10	-1.29	1,600	-
[7555]	26/06/08	775	777	775	777	+3	+0.39	600	-
[7555]	26/06/05	760	774	760	774	+14	+1.84	400	-
[7555]	26/06/04	760	760	760	760	-10	-1.30	300	-
[7555]	26/06/03	770	774	748	770	0	0.00	2,700	-
[7555]	26/06/02	785	785	770	770	-30	-3.75	300	-
[7555]	26/06/01	791	800	790	800	0	0.00	8,500	-
[7555]	26/05/29	795	817	785	800	-9	-1.11	6,400	-
[7555]	26/05/28	778	829	771	809	+1	+0.12	13,700	-
[7555]	26/05/27	761	829	760	808	+42	+5.48	6,500	-
[7555]	26/05/26	760	791	759	766	+6	+0.79	8,200	-
[7555]	26/05/25	754	760	742	760	+10	+1.33	4,700	-
[7555]	26/05/22	754	759	746	750	-4.0	-0.53	4,300	-
[7555]	26/05/21	744	760	744	754	+11.0	+1.48	6,100	-
[7555]	26/05/20	739	743	739	743	+3.0	+0.41	400	-
[7555]	26/05/19	740	740	740	740	-2.0	-0.27	100	-
[7555]	26/05/18	748	748	741	742	0	+0.00	1,100	-
[7555]	26/05/15	741	748	740	742	+4.0	+0.54	2,000	-
[7555]	26/05/14	737	738	737	738	+3.0	+0.41	800	-
[7555]	26/05/13	736	736	735	735	-2.0	-0.27	1,100	-
[7555]	26/05/12	738	738	737	737	-1.0	-0.14	700	-
[7555]	26/05/11	743	743	734	738	-4.0	-0.54	1,400	-
[7555]	26/05/08	743	745	738	742	+2.0	+0.27	2,400	-
[7555]	26/05/07	743	743	740	740	-3.0	-0.40	1,400	-
[7555]	26/05/01	743	743	743	743	0	+0.00	200	-
[7555]	26/04/30	－	－	－	743	－	－	0	-
[7555]	26/04/28	740	743	740	743	+2.0	+0.27	400	-
[7555]	26/04/27	743	743	740	741	-1	-0.13	2,900	-
[7555]	26/04/24	742	742	741	742	-1	-0.13	1,600	-
[7555]	26/04/23	743	743	743	743	0	0.00	600	-
[7555]	26/04/22	743	743	743	743	-1	-0.13	200	-
[7555]	26/04/21	744	744	744	744	-2	-0.27	100	-
[7555]	26/04/20	745	746	745	746	+4	+0.54	600	-
[7555]	26/04/17	742	742	741	742	0	0.00	400	-
[7555]	26/04/16	743	743	740	742	-1	-0.13	3,400	-
[7555]	26/04/15	743	743	741	743	-1	-0.13	900	-
[7555]	26/04/14	744	744	744	744	-1	-0.13	100	-
[7555]	26/04/13	746	746	745	745	+1	+0.13	200	-
[7555]	26/04/10	746	746	744	744	-4	-0.53	700	-
[7555]	26/04/09	748	748	748	748	+1	+0.13	200	-
[7555]	26/04/08	747	747	746	747	0	0.00	300	-
[7555]	26/04/07	746	747	746	747	－	－	400	-
[7555]	26/04/06	－	－	－	747	－	－	0	-
[7555]	26/04/03	743	747	740	747	+4	+0.54	1,400	-
[7555]	26/04/02	750	750	741	743	-7	-0.93	2,400	-
[7555]	26/04/01	750	750	750	750	+4	+0.54	1,700	-
[7555]	26/03/31	746	746	742	746	+1	+0.13	2,800	-
[7555]	26/03/30	750	750	743	745	-17	-2.23	1,300	-
[7555]	26/03/27	763	769	753	762	-8	-1.04	2,300	-
[7555]	26/03/26	751	770	747	770	+19	+2.53	4,800	-
[7555]	26/03/25	753	753	749	751	0	0.00	1,400	-
[7555]	26/03/24	750	751	749	751	+4	+0.54	600	-
[7555]	26/03/23	747	747	747	747	0	0.00	300	-
[7555]	26/03/19	751	752	746	747	-4	-0.53	1,400	-
[7555]	26/03/18	750	751	749	751	+1	+0.13	800	-
[7555]	26/03/17	750	752	750	750	-1	-0.13	400	-
[7555]	26/03/16	750	751	750	751	+1	+0.13	200	-
[7555]	26/03/13	752	752	750	750	-4	-0.53	1,200	-
[7555]	26/03/12	752	754	752	754	+2	+0.27	600	-
[7555]	26/03/11	752	752	752	752	+1	+0.13	300	-
[7555]	26/03/10	751	751	751	751	0	0.00	100	-
[7555]	26/03/09	751	751	750	751	+1	+0.13	1,500	-
[7555]	26/03/06	749	750	749	750	-5	-0.66	500	-
[7555]	26/03/05	752	755	752	755	+3	+0.40	600	-
[7555]	26/03/04	751	752	750	752	-1	-0.13	500	-
[7555]	26/03/03	750	754	750	753	0	0.00	800	-
[7555]	26/03/02	749	753	749	753	+3	+0.40	1,500	-
[7555]	26/02/27	749	750	749	750	+1	+0.13	500	-
[7555]	26/02/26	747	749	747	749	+5	+0.67	300	-
[7555]	26/02/25	748	749	744	744	-2	-0.27	2,200	-
[7555]	26/02/24	750	750	746	746	-3	-0.40	1,300	-
[7555]	26/02/20	750	750	749	749	+1	+0.13	500	-
[7555]	26/02/19	748	750	747	748	-1	-0.13	500	-
[7555]	26/02/18	749	749	749	749	0	0.00	300	-
[7555]	26/02/17	746	749	746	749	+3	+0.40	300	-
[7555]	26/02/16	746	749	746	746	-3	-0.40	800	-
[7555]	26/02/13	749	749	749	749	-1	-0.13	300	-
[7555]	26/02/12	746	750	746	750	+4	+0.54	3,300	-
[7555]	26/02/10	747	747	745	746	-1	-0.13	900	-
[7555]	26/02/09	747	747	747	747	+1	+0.13	600	-
[7555]	26/02/06	747	749	746	746	0	0.00	600	-
[7555]	26/02/05	748	750	746	746	0	0.00	600	-
[7555]	26/02/04	748	751	746	746	-2	-0.27	600	-
[7555]	26/02/03	748	748	748	748	-3	-0.40	300	-
[7555]	26/02/02	751	751	746	751	+5	+0.67	400	-
[7555]	26/01/30	751	751	745	746	-1	-0.13	500	-
[7555]	26/01/29	750	750	741	747	-7	-0.93	3,700	-
[7555]	26/01/28	752	754	750	754	+2	+0.27	1,100	-
[7555]	26/01/27	754	754	752	752	-1	-0.13	300	-
[7555]	26/01/26	753	753	753	753	0	0.00	300	-
[7555]	26/01/23	755	755	753	753	0	0.00	1,200	-
[7555]	26/01/22	755	755	751	753	+1	+0.13	1,900	-
[7555]	26/01/21	752	752	751	752	+1	+0.13	600	-
[7555]	26/01/20	752	752	751	751	0	0.00	700	-
[7555]	26/01/19	753	753	751	751	-2	-0.27	900	-
[7555]	26/01/16	751	753	751	753	+1	+0.13	200	-
[7555]	26/01/15	754	755	751	752	0	0.00	600	-
[7555]	26/01/14	753	753	752	752	-2	-0.27	200	-
[7555]	26/01/13	754	754	750	754	+4	+0.53	1,700	-
[7555]	26/01/09	752	752	750	750	0	0.00	300	-
[7555]	26/01/08	749	754	749	750	-3	-0.40	1,400	-
[7555]	26/01/07	754	754	750	753	0	0.00	1,400	-
[7555]	26/01/06	748	753	747	753	+5	+0.67	1,000	-
[7555]	26/01/05	748	748	748	748	-1	-0.13	200	-
[7555]	25/12/30	745	750	745	749	+4	+0.54	1,100	-
[7555]	25/12/29	745	745	745	745	+1	+0.13	1,000	-
[7555]	25/12/26	744	744	743	744	0	0.00	900	-
[7555]	25/12/25	744	744	744	744	0	0.00	3,100	-
[7555]	25/12/24	746	746	744	744	-2	-0.27	800	-
[7555]	25/12/23	747	747	746	746	-1	-0.13	2,000	-
[7555]	25/12/22	750	750	747	747	-3	-0.40	600	-
[7555]	25/12/19	745	756	745	750	+1	+0.13	2,300	-
[7555]	25/12/18	749	749	749	749	-2	-0.27	800	-
[7555]	25/12/17	752	752	750	751	0	0.00	700	-
[7555]	25/12/16	751	751	751	751	+5	+0.67	400	-
[7555]	25/12/15	747	748	746	746	-1	-0.13	1,300	-
[7555]	25/12/12	746	749	746	747	+2	+0.27	500	-
[7555]	25/12/11	745	745	745	745	-1	-0.13	400	-
[7555]	25/12/10	746	746	746	746	-1	-0.13	100	-
[7555]	25/12/09	747	747	747	747	-1	-0.13	200	-
[7555]	25/12/08	750	750	748	748	-2	-0.27	900	-
[7555]	25/12/05	751	751	750	750	+2	+0.27	2,700	-
[7555]	25/12/04	745	748	745	748	－	－	400	-
[7555]	25/12/03	－	－	－	745	－	－	0	-
[7555]	25/12/02	746	746	745	745	+1	+0.13	900	-
[7555]	25/12/01	743	744	743	744	-1	-0.13	1,100	-
[7555]	25/11/28	745	746	742	745	+1	+0.13	2,100	-
[7555]	25/11/27	745	745	744	744	0	0.00	1,000	-
[7555]	25/11/26	745	745	744	744	-3	-0.40	500	-
[7555]	25/11/25	747	747	747	747	0	0.00	1,000	-
[7555]	25/11/21	744	747	744	747	+4	+0.54	500	-
[7555]	25/11/20	744	744	739	743	+1	+0.13	1,300	-
[7555]	25/11/19	745	747	742	742	-3	-0.40	1,200	-
[7555]	25/11/18	745	745	745	745	0	0.00	100	-
[7555]	25/11/17	756	756	745	745	-13	-1.72	1,100	-
[7555]	25/11/14	755	758	755	758	+2	+0.26	1,000	-
[7555]	25/11/13	749	756	749	756	+7	+0.93	2,500	-
[7555]	25/11/12	750	750	749	749	-1	-0.13	700	-
[7555]	25/11/11	750	750	750	750	-1	-0.13	100	-
[7555]	25/11/10	751	751	745	751	0	0.00	500	-
[7555]	25/11/07	743	751	738	751	+10	+1.35	4,600	-
[7555]	25/11/06	741	741	741	741	+1	+0.14	700	-
[7555]	25/11/05	742	742	740	740	-1	-0.13	500	-
[7555]	25/11/04	741	741	741	741	-6	-0.80	2,000	-
[7555]	25/10/31	750	750	747	747	－	－	400	-
[7555]	25/10/30	－	－	－	748	－	－	0	-
[7555]	25/10/29	748	748	748	748	-3	-0.40	200	-
[7555]	25/10/28	752	752	751	751	-1	-0.13	2,000	-
[7555]	25/10/27	752	752	752	752	+3	+0.40	100	-
[7555]	25/10/24	749	750	749	749	+2	+0.27	1,900	-
[7555]	25/10/23	743	747	743	747	+2	+0.27	1,500	-
[7555]	25/10/22	746	746	745	745	-1	-0.13	300	-
[7555]	25/10/21	746	746	746	746	-1	-0.13	100	-
[7555]	25/10/20	747	747	747	747	0	0.00	400	-
[7555]	25/10/17	747	747	747	747	0	0.00	200	-
[7555]	25/10/16	748	748	747	747	+1	+0.13	300	-
[7555]	25/10/15	747	749	746	746	0	0.00	1,200	-
[7555]	25/10/14	744	746	744	746	+2	+0.27	300	-
[7555]	25/10/10	745	745	744	744	-1	-0.13	600	-
[7555]	25/10/09	745	745	745	745	0	0.00	100	-
[7555]	25/10/08	745	745	744	745	0	0.00	600	-
[7555]	25/10/07	743	745	742	745	+2	+0.27	1,100	-
[7555]	25/10/06	743	746	743	743	-2	-0.27	2,000	-
[7555]	25/10/03	744	747	744	745	+1	+0.13	300	-
[7555]	25/10/02	746	746	744	744	-2	-0.27	1,000	-
[7555]	25/10/01	748	748	746	746	-2	-0.27	1,700	-
[7555]	25/09/30	746	749	746	748	+2	+0.27	300	-
[7555]	25/09/29	751	754	743	746	-24	-3.12	5,200	-
[7555]	25/09/26	772	772	768	770	+2	+0.26	3,300	-
[7555]	25/09/25	768	769	767	768	+3	+0.39	1,600	-
[7555]	25/09/24	761	765	761	765	+7	+0.92	800	-
[7555]	25/09/22	764	765	758	758	-6	-0.79	2,500	-
[7555]	25/09/19	764	764	759	764	0	0.00	900	-
[7555]	25/09/18	764	764	764	764	0	0.00	100	-
[7555]	25/09/17	762	764	760	764	+5	+0.66	600	-
[7555]	25/09/16	764	765	758	759	-5	-0.65	2,000	-
[7555]	25/09/12	762	764	762	764	+8	+1.06	400	-
[7555]	25/09/11	759	760	756	756	-1	-0.13	1,900	-
[7555]	25/09/10	758	759	757	757	+2	+0.26	300	-
[7555]	25/09/09	760	764	755	755	-9	-1.18	2,300	-
[7555]	25/09/08	760	764	760	764	+4	+0.53	200	-
[7555]	25/09/05	767	767	760	760	-1	-0.13	2,200	-